(Login BolsaPT & Canal Forex) |
|
 VALLOUREC - [Ticker: VK.PA] |     | | Última Trade | 4,716 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,015 (+0,319%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,340 x 170.000 - N/A | EPS | 0,00 | | Abertura | 4,716 | PER | 0,00% | | Máximo | 4,810 | Pagamento Dividendo | | | Mínimo | 4,691 | Data Ex-Dividendo | | | Fecho Anterior | 4,701 | Yield | | | Volume | 6.319.984 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para VK.PA de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 11,10 | 11,19 | 11,10 | 11,10 | 0 | | 2003-01-02 | 00:00:00 | 11,10 | 11,27 | 11,02 | 11,20 | 44.200 | | 2003-01-03 | 00:00:00 | 11,36 | 11,56 | 11,16 | 11,40 | 94.100 | | 2003-01-06 | 00:00:00 | 11,42 | 11,60 | 11,36 | 11,40 | 195.600 | | 2003-01-07 | 00:00:00 | 11,40 | 11,50 | 11,23 | 11,40 | 65.900 | | 2003-01-08 | 00:00:00 | 11,48 | 11,48 | 11,20 | 11,20 | 284.200 | | 2003-01-09 | 00:00:00 | 11,40 | 11,40 | 10,90 | 11,18 | 52.900 | | 2003-01-10 | 00:00:00 | 11,29 | 11,29 | 10,82 | 10,86 | 74.300 | | 2003-01-13 | 00:00:00 | 11,10 | 11,17 | 11,00 | 11,00 | 42.500 | | 2003-01-14 | 00:00:00 | 11,01 | 11,10 | 10,87 | 11,10 | 64.200 | | 2003-01-15 | 00:00:00 | 11,06 | 11,30 | 11,00 | 11,25 | 93.200 | | 2003-01-16 | 00:00:00 | 10,91 | 11,22 | 10,91 | 11,20 | 42.600 | | 2003-01-17 | 00:00:00 | 11,00 | 11,20 | 11,00 | 11,17 | 10.900 | | 2003-01-20 | 00:00:00 | 11,16 | 11,17 | 11,00 | 11,16 | 7.200 | | 2003-01-21 | 00:00:00 | 11,11 | 11,15 | 10,95 | 11,00 | 16.700 | | 2003-01-22 | 00:00:00 | 10,90 | 11,15 | 10,84 | 11,14 | 79.600 | | 2003-01-23 | 00:00:00 | 11,00 | 11,03 | 10,90 | 11,00 | 10.300 | | 2003-01-24 | 00:00:00 | 10,99 | 10,99 | 10,84 | 10,90 | 52.800 | | 2003-01-27 | 00:00:00 | 10,80 | 10,87 | 10,70 | 10,79 | 57.900 | | 2003-01-28 | 00:00:00 | 10,73 | 10,80 | 10,62 | 10,74 | 53.200 | | 2003-01-29 | 00:00:00 | 10,62 | 10,73 | 10,40 | 10,40 | 82.400 | | 2003-01-30 | 00:00:00 | 10,20 | 10,73 | 10,20 | 10,70 | 624.300 | | 2003-01-31 | 00:00:00 | 10,50 | 10,70 | 10,50 | 10,70 | 49.200 | | 2003-02-03 | 00:00:00 | 10,50 | 10,70 | 10,50 | 10,50 | 55.800 | | 2003-02-04 | 00:00:00 | 10,50 | 10,50 | 10,40 | 10,40 | 149.900 | | 2003-02-05 | 00:00:00 | 10,30 | 10,47 | 10,21 | 10,21 | 38.400 | | 2003-02-06 | 00:00:00 | 10,20 | 10,34 | 10,20 | 10,20 | 79.200 | | 2003-02-07 | 00:00:00 | 10,27 | 10,28 | 10,06 | 10,06 | 86.200 | | 2003-02-10 | 00:00:00 | 10,10 | 10,27 | 10,10 | 10,10 | 26.700 | | 2003-02-11 | 00:00:00 | 10,10 | 10,20 | 10,10 | 10,10 | 65.300 | | 2003-02-12 | 00:00:00 | 10,06 | 10,20 | 10,05 | 10,20 | 33.500 | | 2003-02-13 | 00:00:00 | 10,20 | 10,20 | 10,05 | 10,20 | 26.100 | | 2003-02-14 | 00:00:00 | 10,20 | 10,27 | 10,07 | 10,26 | 16.000 | | 2003-02-17 | 00:00:00 | 10,20 | 10,30 | 10,20 | 10,24 | 39.000 | | 2003-02-18 | 00:00:00 | 10,20 | 10,29 | 10,05 | 10,29 | 230.200 | | 2003-02-19 | 00:00:00 | 10,28 | 10,28 | 10,05 | 10,13 | 7.700 | | 2003-02-20 | 00:00:00 | 10,13 | 10,20 | 10,05 | 10,20 | 15.800 | | 2003-02-21 | 00:00:00 | 10,05 | 10,11 | 10,00 | 10,00 | 78.000 | | 2003-02-24 | 00:00:00 | 9,90 | 10,07 | 9,90 | 9,99 | 47.300 | | 2003-02-25 | 00:00:00 | 9,90 | 9,99 | 9,86 | 9,90 | 49.200 | | 2003-02-26 | 00:00:00 | 9,90 | 9,99 | 9,85 | 9,87 | 1.684.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
